Livermore Investments Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	55.000	55.500	51.000	53.250	53.250	46,102
2026-02-05	51.000	53.000	51.000	53.000	53.000	4,000
2026-02-04	51.000	53.000	51.000	53.000	53.000	68
2026-02-03	55.000	55.000	51.000	53.000	53.000	5,837
2026-02-02	55.500	55.500	53.750	53.750	53.750	28,005
2026-01-30	52.000	54.500	52.000	53.250	53.250	399
2026-01-29	54.500	54.500	53.250	53.250	53.250	13
2026-01-28	52.000	53.250	52.000	53.250	53.250	899
2026-01-27	52.000	53.250	52.000	53.250	53.250	149
2026-01-26	52.000	54.500	52.000	53.250	53.250	60
2026-01-23	52.220	53.000	52.220	53.000	53.000	4,270
2026-01-22	52.000	54.000	52.000	53.000	53.000	201
2026-01-21	53.000	53.000	53.000	53.000	53.000	0
2026-01-20	52.000	54.500	52.000	53.000	53.000	2,711
2026-01-19	54.500	54.500	52.220	53.000	53.000	635
2026-01-16	53.250	53.250	53.250	53.250	53.250	0
2026-01-15	53.000	53.000	52.500	52.500	52.500	9
2026-01-14	53.000	57.000	52.000	53.750	53.750	16,005
2026-01-13	57.000	57.000	55.250	55.250	55.250	12
2026-01-12	57.000	57.000	55.250	55.250	55.250	7
2026-01-09	57.000	57.000	53.500	53.750	53.750	16,002
2026-01-08	57.000	57.000	55.250	55.250	55.250	2,502
2026-01-07	55.000	57.000	53.500	55.250	55.250	5,261
2026-01-06	57.000	57.000	55.250	55.250	55.250	1,790
2026-01-05	55.000	57.000	55.000	55.500	55.500	40,009
2026-01-02	53.500	55.000	53.500	54.250	54.250	2,664
2025-12-31	53.500	55.000	53.500	54.250	54.250	1,293
2025-12-30	54.550	54.550	53.250	53.250	53.250	2,537
2025-12-29	54.500	54.500	52.500	53.500	53.500	143
2025-12-24	52.750	52.750	52.750	52.750	52.750	0
2025-12-23	54.500	54.500	52.750	52.750	52.750	16
2025-12-22	55.000	55.000	51.220	52.750	52.750	1,503
2025-12-19	53.000	54.500	51.000	53.250	53.250	18,631
2025-12-18	52.500	52.500	52.000	52.250	52.250	4
2025-12-17	52.000	52.000	52.000	52.000	52.000	0
2025-12-16	52.500	52.500	50.850	50.850	50.850	6
2025-12-15	52.500	52.500	49.200	50.850	50.850	30
2025-12-12	52.500	52.500	51.500	51.500	51.500	12
2025-12-11	50.350	50.350	50.350	50.350	50.350	0
2025-12-10	53.000	53.000	50.350	50.350	50.350	478
2025-12-09	53.000	53.000	50.350	50.350	50.350	8
2025-12-08	53.000	53.000	50.350	50.350	50.350	1,135
2025-12-05	51.855	51.855	50.350	50.350	50.350	8,721
2025-12-04	52.500	52.500	50.350	50.350	50.350	9
2025-12-03	48.200	52.500	48.200	50.350	50.350	824
2025-12-02	52.500	52.500	48.200	50.350	50.350	1,436
2025-12-01	48.200	53.000	48.200	50.350	50.350	331
2025-11-28	49.600	49.600	49.600	49.600	49.600	0
2025-11-27	49.600	49.600	49.600	49.600	49.600	0
2025-11-26	49.600	49.600	49.600	49.600	49.600	0
2025-11-25	51.000	51.000	49.600	49.600	49.600	9
2025-11-24	49.600	49.600	49.600	49.600	49.600	0
2025-11-21	49.600	49.600	49.600	49.600	49.600	0
2025-11-20	51.000	51.000	49.100	49.100	49.100	3
2025-11-19	48.200	49.100	48.200	49.100	49.100	44
2025-11-18	49.100	49.100	49.100	49.100	49.100	0
2025-11-17	51.000	51.000	49.100	49.100	49.100	9
2025-11-14	51.000	51.000	49.100	49.100	49.100	108
2025-11-13	49.100	49.100	49.100	49.100	49.100	0
2025-11-12	49.100	49.100	49.100	49.100	49.100	0

← NewerPage 4 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-05	0.0311 GBP
2024-10-17	0.0323 GBP
2023-11-30	0.0225 GBP
2022-01-13	0.1088 GBP
2021-03-18	0.0366 GBP
2020-01-23	0.0257 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.